KissMeData/225430/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,205600,28445673,521,521,521,521,148
20250304,205500,28445673,521,521,521,521,0
20250304,205400,28445673,521,521,521,521,0
20250304,205300,28445673,521,521,521,521,0
20250304,205200,28445673,521,521,521,521,0
20250304,205100,28445673,521,521,521,521,0
20250304,205000,28445673,521,521,521,521,0
20250304,204900,28445673,521,521,521,521,0
20250304,204800,28445673,521,521,521,521,0
20250304,204700,28445673,521,521,521,521,0
20250304,204600,28445673,521,521,521,521,0
20250304,204500,28445673,521,521,521,521,0
20250304,204400,28445673,521,521,521,521,0
20250304,204300,28445673,521,521,521,521,0
20250304,204200,28445673,521,521,521,521,0
20250304,204100,28445673,521,521,521,521,0
20250304,204000,28445673,521,521,521,521,0
20250304,203900,28445673,521,521,521,521,0
20250304,203800,28445673,521,521,521,521,0
20250304,203700,28445673,521,521,521,521,0
20250304,203600,28445673,521,521,521,521,0
20250304,203500,28445673,521,521,521,521,0
20250304,203400,28445673,521,521,521,521,0
20250304,203300,28445673,521,521,521,521,0
20250304,203200,28445673,521,521,521,521,0
20250304,203100,28445673,521,521,521,521,0
20250304,203000,28445673,521,521,521,521,0
20250304,202900,28445673,521,521,521,521,0
20250304,202800,28445673,521,521,521,521,0
20250304,202700,28445673,521,521,521,521,0
20250304,202600,28445673,521,521,521,521,148
20250304,202500,28445673,521,521,521,521,0
20250304,202400,28445673,521,521,521,521,0
20250304,202300,28445673,521,521,521,521,0
20250304,202200,28445673,521,521,521,521,0
20250304,202100,28445673,521,521,521,521,0
20250304,202000,28445673,521,521,521,521,0
20250304,201900,28445673,521,521,521,521,0
20250304,201800,28445673,521,521,521,521,0
20250304,201700,28445673,521,521,521,521,0
20250304,201600,28445673,521,521,521,521,0
20250304,201500,28445673,521,521,521,521,0
20250304,201400,28445673,521,521,521,521,0
20250304,201300,28445673,521,521,521,521,0
20250304,201200,28445673,521,521,521,521,0
20250304,201100,28445673,521,521,521,521,0
20250304,201000,28445673,521,521,521,521,0
20250304,200900,28445673,521,521,521,521,0
20250304,200800,28445673,521,521,521,521,0
20250304,200700,28445673,521,521,521,521,0
20250304,200600,28445673,521,521,521,521,0
20250304,200500,28445673,521,521,521,521,0
20250304,200400,28445673,521,521,521,521,0
20250304,200300,28445673,521,521,521,521,0
20250304,200200,28445673,521,521,521,521,0
20250304,200100,28445673,521,521,521,521,0
20250304,200000,28445673,521,521,521,521,0
20250304,195900,28445673,521,521,521,521,0
20250304,195800,28445673,521,521,521,521,0
20250304,195700,28445673,521,521,521,521,0
20250304,195600,28445673,521,521,521,521,148
20250304,195500,28445673,521,521,521,521,0
20250304,195400,28445673,521,521,521,521,0
20250304,195300,28445673,521,521,521,521,0
20250304,195200,28445673,521,521,521,521,0
20250304,195100,28445673,521,521,521,521,0
20250304,195000,28445673,521,521,521,521,0
20250304,194900,28445673,521,521,521,521,0
20250304,194800,28445673,521,521,521,521,0
20250304,194700,28445673,521,521,521,521,0
20250304,194600,28445673,521,521,521,521,0
20250304,194500,28445673,521,521,521,521,0
20250304,194400,28445673,521,521,521,521,0
20250304,194300,28445673,521,521,521,521,0
20250304,194200,28445673,521,521,521,521,0
20250304,194100,28445673,521,521,521,521,0
20250304,194000,28445673,521,521,521,521,0
20250304,193900,28445673,521,521,521,521,0
20250304,193800,28445673,521,521,521,521,0
20250304,193700,28445673,521,521,521,521,0
20250304,193600,28445673,521,521,521,521,0
20250304,193500,28445673,521,521,521,521,0
20250304,193400,28445673,521,521,521,521,0
20250304,193300,28445673,521,521,521,521,0
20250304,193200,28445673,521,521,521,521,0
20250304,193100,28445673,521,521,521,521,0
20250304,193000,28445673,521,521,521,521,0
20250304,192900,28445673,521,521,521,521,0
20250304,192800,28445673,521,521,521,521,0
20250304,192700,28445673,521,521,521,521,0
20250304,192600,28445673,521,521,521,521,148
20250304,192500,28445673,521,521,521,521,0
20250304,192400,28445673,521,521,521,521,0
20250304,192300,28445673,521,521,521,521,0
20250304,192200,28445673,521,521,521,521,0
20250304,192100,28445673,521,521,521,521,0
20250304,192000,28445673,521,521,521,521,0
20250304,191900,28445673,521,521,521,521,0
20250304,191800,28445673,521,521,521,521,0
20250304,191700,28445673,521,521,521,521,0
20250304,191600,28445673,521,521,521,521,0
20250304,191500,28445673,521,521,521,521,0
20250304,191400,28445673,521,521,521,521,0
20250304,191300,28445673,521,521,521,521,0
20250304,191200,28445673,521,521,521,521,0
20250304,191100,28445673,521,521,521,521,0
20250304,191000,28445673,521,521,521,521,0
20250304,190900,28445673,521,521,521,521,0
20250304,190800,28445673,521,521,521,521,0
20250304,190700,28445673,521,521,521,521,0
20250304,190600,28445673,521,521,521,521,0
20250304,190500,28445673,521,521,521,521,0
20250304,190400,28445673,521,521,521,521,0
20250304,190300,28445673,521,521,521,521,0
20250304,190200,28445673,521,521,521,521,0
20250304,190100,28445673,521,521,521,521,0
20250304,190000,28445673,521,521,521,521,0
20250304,185900,28445673,521,521,521,521,0
20250304,185800,28445673,521,521,521,521,0
20250304,185700,28445673,521,521,521,521,0
20250304,185600,28445673,521,521,521,521,148
20250304,185500,28445673,521,521,521,521,0
20250304,185400,28445673,521,521,521,521,0
20250304,185300,28445673,521,521,521,521,0
20250304,185200,28445673,521,521,521,521,0
20250304,185100,28445673,521,521,521,521,0
20250304,185000,28445673,521,521,521,521,0
20250304,184900,28445673,521,521,521,521,0
20250304,184800,28445673,521,521,521,521,0
20250304,184700,28445673,521,521,521,521,0
20250304,184600,28445673,521,521,521,521,0
20250304,184500,28445673,521,521,521,521,0
20250304,184400,28445673,521,521,521,521,0
20250304,184300,28445673,521,521,521,521,0
20250304,184200,28445673,521,521,521,521,0
20250304,184100,28445673,521,521,521,521,0
20250304,184000,28445673,521,521,521,521,0
20250304,183900,28445673,521,521,521,521,0
20250304,183800,28445673,521,521,521,521,0
20250304,183700,28445673,521,521,521,521,0
20250304,183600,28445673,521,521,521,521,0
20250304,183500,28445673,521,521,521,521,0
20250304,183400,28445673,521,521,521,521,0
20250304,183300,28445673,521,521,521,521,0
20250304,183200,28445673,521,521,521,521,0
20250304,183100,28445673,521,521,521,521,0
20250304,183000,28445673,521,521,521,521,0
20250304,182900,28445673,521,521,521,521,0
20250304,182800,28445673,521,521,521,521,0
20250304,182700,28445673,521,521,521,521,0
20250304,182600,28445673,521,521,521,521,148
20250304,182500,28445673,521,521,521,521,0
20250304,182400,28445673,521,521,521,521,0
20250304,182300,28445673,521,521,521,521,0
20250304,182200,28445673,521,521,521,521,0
20250304,182100,28445673,521,521,521,521,0
20250304,182000,28445673,521,521,521,521,0
20250304,181900,28445673,521,521,521,521,0
20250304,181800,28445673,521,521,521,521,0
20250304,181700,28445673,521,521,521,521,0
20250304,181600,28445673,521,521,521,521,0
20250304,181500,28445673,521,521,521,521,0
20250304,181400,28445673,521,521,521,521,0
20250304,181300,28445673,521,521,521,521,0
20250304,181200,28445673,521,521,521,521,0
20250304,181100,28445673,521,521,521,521,0
20250304,181000,28445673,521,521,521,521,0
20250304,180900,28445673,521,521,521,521,0
20250304,180800,28445673,521,521,521,521,0
20250304,180700,28445673,521,521,521,521,0
20250304,180600,28445673,521,521,521,521,0
20250304,180500,28445673,521,521,521,521,0
20250304,180400,28445673,521,521,521,521,0
20250304,180300,28445673,521,521,521,521,0
20250304,180200,28445673,521,521,521,521,0
20250304,180100,28445673,521,521,521,521,0
20250304,180000,28445673,521,521,521,521,0
20250304,175900,28445673,521,521,521,521,0
20250304,175800,28445673,521,521,521,521,0
20250304,175700,28445673,521,521,521,521,0
20250304,175600,28445673,521,521,521,521,148
20250304,175500,28445673,521,521,521,521,0
20250304,175400,28445673,521,521,521,521,0
20250304,175300,28445673,521,521,521,521,0
20250304,175200,28445673,521,521,521,521,0
20250304,175100,28445673,521,521,521,521,0
20250304,175000,28445673,521,521,521,521,0
20250304,174900,28445673,521,521,521,521,0
20250304,174800,28445673,521,521,521,521,0
20250304,174700,28445673,521,521,521,521,0
20250304,174600,28445673,521,521,521,521,0
20250304,174500,28445673,521,521,521,521,0
20250304,174400,28445673,521,521,521,521,0
20250304,174300,28445673,521,521,521,521,0
20250304,174200,28445673,521,521,521,521,0
20250304,174100,28445673,521,521,521,521,0
20250304,174000,28445673,521,521,521,521,0
20250304,173900,28445673,521,521,521,521,0
20250304,173800,28445673,521,521,521,521,0
20250304,173700,28445673,521,521,521,521,0
20250304,173600,28445673,521,521,521,521,0
20250304,173500,28445673,521,521,521,521,0
20250304,173400,28445673,521,521,521,521,0
20250304,173300,28445673,521,521,521,521,0
20250304,173200,28445673,521,521,521,521,0
20250304,173100,28445673,521,521,521,521,0
20250304,173000,28445673,521,521,521,521,0
20250304,172900,28445673,521,521,521,521,0
20250304,172800,28445673,521,521,521,521,0
20250304,172700,28445673,521,521,521,521,0
20250304,172600,28445673,521,521,521,521,148
20250304,172500,28445673,521,521,521,521,0
20250304,172400,28445673,521,521,521,521,0
20250304,172300,28445673,521,521,521,521,0
20250304,172200,28445673,521,521,521,521,0
20250304,172100,28445673,521,521,521,521,0
20250304,172000,28445673,521,521,521,521,0
20250304,171900,28445673,521,521,521,521,0
20250304,171800,28445673,521,521,521,521,0
20250304,171700,28445673,521,521,521,521,0
20250304,171600,28445673,521,521,521,521,0
20250304,171500,28445673,521,521,521,521,0
20250304,171400,28445673,521,521,521,521,0
20250304,171300,28445673,521,521,521,521,0
20250304,171200,28445673,521,521,521,521,0
20250304,171100,28445673,521,521,521,521,0
20250304,171000,28445673,521,521,521,521,0
20250304,170900,28445673,521,521,521,521,0
20250304,170800,28445673,521,521,521,521,0
20250304,170700,28445673,521,521,521,521,0
20250304,170600,28445673,521,521,521,521,0
20250304,170500,28445673,521,521,521,521,0
20250304,170400,28445673,521,521,521,521,0
20250304,170300,28445673,521,521,521,521,0
20250304,170200,28445673,521,521,521,521,0
20250304,170100,28445673,521,521,521,521,0
20250304,170000,28445673,521,521,521,521,0
20250304,165900,28445673,521,521,521,521,0
20250304,165800,28445673,521,521,521,521,0
20250304,165700,28445673,521,521,521,521,0
20250304,165600,28445673,521,521,521,521,148
20250304,165500,28445673,521,521,521,521,0
20250304,165400,28445673,521,521,521,521,0
20250304,165300,28445673,521,521,521,521,0
20250304,165200,28445673,521,521,521,521,0
20250304,165100,28445673,521,521,521,521,0
20250304,165000,28445673,521,521,521,521,0
20250304,164900,28445673,521,521,521,521,0
20250304,164800,28445673,521,521,521,521,0
20250304,164700,28445673,521,521,521,521,0
20250304,164600,28445673,521,521,521,521,0
20250304,164500,28445673,521,521,521,521,0
20250304,164400,28445673,521,521,521,521,0
20250304,164300,28445673,521,521,521,521,0
20250304,164200,28445673,521,521,521,521,0
20250304,164100,28445673,521,521,521,521,0
20250304,164000,28445673,521,521,521,521,0
20250304,163900,28445673,521,521,521,521,0
20250304,163800,28445673,521,521,521,521,0
20250304,163700,28445673,521,521,521,521,0
20250304,163600,28445673,521,521,521,521,0
20250304,163500,28445673,521,521,521,521,0
20250304,163400,28445673,521,521,521,521,0
20250304,163300,28445673,521,521,521,521,0
20250304,163200,28445673,521,521,521,521,0
20250304,163100,28445673,521,521,521,521,0
20250304,163000,28445673,521,521,521,521,0
20250304,162900,28445673,521,521,521,521,0
20250304,162800,28445673,521,521,521,521,0
20250304,162700,28445673,521,521,521,521,0
20250304,162600,28445673,521,521,521,521,148
20250304,162500,28445673,521,521,521,521,0
20250304,162400,28445673,521,521,521,521,0
20250304,162300,28445673,521,521,521,521,0
20250304,162200,28445673,521,521,521,521,0
20250304,162100,28445673,521,521,521,521,0
20250304,162000,28445673,521,521,521,521,0
20250304,161900,28445673,521,521,521,521,0
20250304,161800,28445673,521,521,521,521,0
20250304,161700,28445673,521,521,521,521,0
20250304,161600,28445673,521,521,521,521,0
20250304,161500,28445673,521,521,521,521,0
20250304,161400,28445673,521,521,521,521,0
20250304,161300,28445673,521,521,521,521,0
20250304,161200,28445673,521,521,521,521,0
20250304,161100,28445673,521,521,521,521,0
20250304,161000,28445673,521,521,521,521,0
20250304,160900,28445673,521,521,521,521,0
20250304,160800,28445673,521,521,521,521,0
20250304,160700,28445673,521,521,521,521,0
20250304,160600,28445673,521,521,521,521,0
20250304,160500,28445673,521,521,521,521,0
20250304,160400,28445673,521,521,521,521,0
20250304,160300,28445673,521,521,521,521,0
20250304,160200,28445673,521,521,521,521,0
20250304,160100,28445673,521,521,521,521,0
20250304,160000,28445673,521,521,521,521,0
20250304,155900,28445673,521,521,521,521,0
20250304,155800,28445673,521,521,521,521,0
20250304,155700,28445673,521,521,521,521,0
20250304,155600,28445673,521,521,521,521,148
20250304,155500,28445673,521,521,521,521,0
20250304,155400,28445673,521,521,521,521,0
20250304,155300,28445673,521,521,521,521,0
20250304,155200,28445673,521,521,521,521,0
20250304,155100,28445673,521,521,521,521,0
20250304,155000,28445673,521,521,521,521,0
20250304,154900,28445673,521,521,521,521,0
20250304,154800,28445673,521,521,521,521,0
20250304,154700,28445673,521,521,521,521,0
20250304,154600,28445673,521,521,521,521,0
20250304,154500,28445673,521,521,521,521,0
20250304,154400,28445673,521,521,521,521,0
20250304,154300,28445673,521,521,521,521,0
20250304,154200,28445673,521,521,521,521,0
20250304,154100,28445673,521,521,521,521,0
20250304,154000,28445673,521,521,521,521,0
20250304,153900,28445673,521,521,521,521,0
20250304,153800,28445673,521,521,521,521,0
20250304,153700,28445673,521,521,521,521,0
20250304,153600,28445673,521,521,521,521,0
20250304,153500,28445673,521,521,521,521,0
20250304,153400,28445673,521,521,521,521,0
20250304,153300,28445673,521,521,521,521,0
20250304,153200,28445673,521,521,521,521,0
20250304,153100,28445673,521,521,521,521,0
20250304,153000,28445673,521,521,521,521,148
20250304,152900,28368565,526,526,526,526,0
20250304,152800,28368565,526,526,526,526,0
20250304,152700,28368565,526,526,526,526,0
20250304,152600,28368565,526,526,526,526,0
20250304,152500,28368565,526,526,526,526,0
20250304,152400,28368565,526,526,526,526,0
20250304,152300,28368565,526,526,526,526,0
20250304,152200,28368565,526,526,526,526,0
20250304,152100,28368565,526,526,526,526,0
20250304,152000,28368565,526,526,526,526,0
20250304,151900,28368565,526,522,526,522,36
20250304,151800,28349769,522,522,522,522,0
20250304,151700,28349769,522,522,522,522,16
20250304,151600,28341417,527,527,527,527,0
20250304,151500,28341417,527,527,527,527,0
20250304,151400,28341417,527,527,527,527,0
20250304,151300,28341417,527,527,527,527,0
20250304,151200,28341417,527,527,527,527,16
20250304,151100,28332985,527,527,527,527,0
20250304,151000,28332985,527,527,527,527,0
20250304,150900,28332985,527,527,527,527,0
20250304,150800,28332985,527,527,527,527,0
20250304,150700,28332985,527,527,527,527,0
20250304,150600,28332985,527,527,527,527,0
20250304,150500,28332985,527,527,527,527,0
20250304,150400,28332985,527,527,527,527,0
20250304,150300,28332985,527,527,527,527,0
20250304,150200,28332985,527,527,527,527,0
20250304,150100,28332985,527,527,527,527,0
20250304,150000,28332985,527,527,527,527,0
20250304,145900,28332985,527,527,527,527,0
20250304,145800,28332985,527,527,527,527,0
20250304,145700,28332985,527,527,527,527,0
20250304,145600,28332985,527,526,527,526,12
20250304,145500,28326672,521,521,521,521,0
20250304,145400,28326672,521,521,521,521,0
20250304,145300,28326672,521,521,521,521,11
20250304,145200,28320941,527,527,527,527,0
20250304,145100,28320941,527,527,527,527,0
20250304,145000,28320941,527,527,527,527,21
20250304,144900,28309874,527,526,527,526,5
20250304,144800,28307241,522,522,527,522,15
20250304,144700,28299388,522,522,522,522,4
20250304,144600,28297300,521,521,521,521,50
20250304,144500,28271250,522,522,522,522,0
20250304,144400,28271250,522,522,522,522,10
20250304,144300,28266030,527,527,527,527,0
20250304,144200,28266030,527,527,527,527,0
20250304,144100,28266030,527,527,527,527,0
20250304,144000,28266030,527,527,527,527,0
20250304,143900,28266030,527,527,527,527,0
20250304,143800,28266030,527,527,527,527,0
20250304,143700,28266030,527,527,527,527,10
20250304,143600,28260760,527,527,527,527,0
20250304,143500,28260760,527,527,527,527,0
20250304,143400,28260760,527,527,527,527,0
20250304,143300,28260760,527,527,527,527,0
20250304,143200,28260760,527,527,527,527,0
20250304,143100,28260760,527,527,527,527,0
20250304,143000,28260760,527,527,527,527,0
20250304,142900,28260760,527,527,527,527,0
20250304,142800,28260760,527,527,527,527,0
20250304,142700,28260760,527,527,527,527,0
20250304,142600,28260760,527,526,527,526,68
20250304,142500,28224925,520,520,520,520,0
20250304,142400,28224925,520,520,520,520,0
20250304,142300,28224925,520,524,524,520,11064
20250304,142200,22451135,527,527,527,527,0
20250304,142100,22451135,527,527,527,527,0
20250304,142000,22451135,527,527,527,527,0
20250304,141900,22451135,527,527,527,527,0
20250304,141800,22451135,527,527,527,527,0
20250304,141700,22451135,527,527,527,527,0
20250304,141600,22451135,527,527,527,527,0
20250304,141500,22451135,527,527,527,527,0
20250304,141400,22451135,527,527,527,527,0
20250304,141300,22451135,527,527,527,527,0
20250304,141200,22451135,527,527,527,527,0
20250304,141100,22451135,527,527,527,527,0
20250304,141000,22451135,527,527,527,527,0
20250304,140900,22451135,527,527,527,527,0
20250304,140800,22451135,527,527,527,527,0
20250304,140700,22451135,527,527,527,527,0
20250304,140600,22451135,527,527,527,527,0
20250304,140500,22451135,527,527,527,527,0
20250304,140400,22451135,527,527,527,527,0
20250304,140300,22451135,527,527,527,527,0
20250304,140200,22451135,527,527,527,527,0
20250304,140100,22451135,527,527,527,527,0
20250304,140000,22451135,527,527,527,527,0
20250304,135900,22451135,527,527,527,527,0
20250304,135800,22451135,527,527,527,527,0
20250304,135700,22451135,527,524,527,524,550
20250304,135600,22162785,524,524,524,524,0
20250304,135500,22162785,524,524,524,524,0
20250304,135400,22162785,524,524,524,524,0
20250304,135300,22162785,524,524,524,524,0
20250304,135200,22162785,524,524,524,524,200
20250304,135100,22057985,524,524,524,524,0
20250304,135000,22057985,524,524,524,524,0
20250304,134900,22057985,524,524,524,524,0
20250304,134800,22057985,524,524,524,524,0
20250304,134700,22057985,524,524,524,524,0
20250304,134600,22057985,524,524,524,524,0
20250304,134500,22057985,524,524,524,524,0
20250304,134400,22057985,524,524,524,524,0
20250304,134300,22057985,524,524,524,524,0
20250304,134200,22057985,524,524,524,524,0
20250304,134100,22057985,524,524,524,524,0
20250304,134000,22057985,524,524,524,524,0
20250304,133900,22057985,524,524,524,524,0
20250304,133800,22057985,524,524,524,524,0
20250304,133700,22057985,524,524,524,524,0
20250304,133600,22057985,524,524,524,524,0
20250304,133500,22057985,524,524,524,524,0
20250304,133400,22057985,524,524,524,524,0
20250304,133300,22057985,524,524,524,524,0
20250304,133200,22057985,524,524,524,524,0
20250304,133100,22057985,524,524,524,524,0
20250304,133000,22057985,524,524,524,524,0
20250304,132900,22057985,524,524,524,524,0
20250304,132800,22057985,524,524,524,524,0
20250304,132700,22057985,524,524,524,524,0
20250304,132600,22057985,524,524,524,524,0
20250304,132500,22057985,524,524,524,524,0
20250304,132400,22057985,524,524,524,524,0
20250304,132300,22057985,524,524,524,524,0
20250304,132200,22057985,524,524,524,524,0
20250304,132100,22057985,524,524,524,524,0
20250304,132000,22057985,524,524,524,524,0
20250304,131900,22057985,524,524,524,524,0
20250304,131800,22057985,524,524,524,524,0
20250304,131700,22057985,524,524,524,524,0
20250304,131600,22057985,524,524,524,524,0
20250304,131500,22057985,524,524,524,524,0
20250304,131400,22057985,524,524,524,524,0
20250304,131300,22057985,524,524,524,524,0
20250304,131200,22057985,524,524,524,524,0
20250304,131100,22057985,524,524,524,524,0
20250304,131000,22057985,524,524,524,524,0
20250304,130900,22057985,524,524,524,524,0
20250304,130800,22057985,524,524,524,524,0
20250304,130700,22057985,524,524,524,524,0
20250304,130600,22057985,524,524,524,524,0
20250304,130500,22057985,524,524,524,524,0
20250304,130400,22057985,524,524,524,524,0
20250304,130300,22057985,524,524,524,524,0
20250304,130200,22057985,524,524,524,524,0
20250304,130100,22057985,524,524,524,524,0
20250304,130000,22057985,524,524,524,524,183
20250304,125900,21962093,524,524,524,524,0
20250304,125800,21962093,524,524,524,524,0
20250304,125700,21962093,524,525,525,524,174
20250304,125600,21870745,525,525,525,525,0
20250304,125500,21870745,525,525,525,525,0
20250304,125400,21870745,525,525,525,525,0
20250304,125300,21870745,525,525,525,525,0
20250304,125200,21870745,525,525,525,525,0
20250304,125100,21870745,525,525,525,525,0
20250304,125000,21870745,525,525,525,525,0
20250304,124900,21870745,525,525,525,525,0
20250304,124800,21870745,525,525,525,525,0
20250304,124700,21870745,525,525,525,525,0
20250304,124600,21870745,525,525,525,525,0
20250304,124500,21870745,525,525,525,525,0
20250304,124400,21870745,525,525,525,525,0
20250304,124300,21870745,525,525,525,525,0
20250304,124200,21870745,525,525,525,525,0
20250304,124100,21870745,525,525,525,525,0
20250304,124000,21870745,525,525,525,525,0
20250304,123900,21870745,525,525,525,525,0
20250304,123800,21870745,525,525,525,525,0
20250304,123700,21870745,525,525,525,525,0
20250304,123600,21870745,525,525,525,525,0
20250304,123500,21870745,525,525,525,525,0
20250304,123400,21870745,525,525,525,525,0
20250304,123300,21870745,525,525,525,525,0
20250304,123200,21870745,525,525,525,525,0
20250304,123100,21870745,525,525,525,525,0
20250304,123000,21870745,525,525,525,525,0
20250304,122900,21870745,525,525,525,525,0
20250304,122800,21870745,525,525,525,525,0
20250304,122700,21870745,525,525,525,525,0
20250304,122600,21870745,525,525,525,525,0
20250304,122500,21870745,525,525,525,525,0
20250304,122400,21870745,525,525,525,525,0
20250304,122300,21870745,525,524,525,524,235
20250304,122200,21747582,525,525,525,525,0
20250304,122100,21747582,525,525,525,525,0
20250304,122000,21747582,525,525,525,525,0
20250304,121900,21747582,525,525,525,525,0
20250304,121800,21747582,525,525,525,525,0
20250304,121700,21747582,525,525,525,525,0
20250304,121600,21747582,525,525,525,525,0
20250304,121500,21747582,525,525,525,525,0
20250304,121400,21747582,525,525,525,525,0
20250304,121300,21747582,525,525,525,525,0
20250304,121200,21747582,525,525,525,525,0
20250304,121100,21747582,525,525,525,525,0
20250304,121000,21747582,525,525,525,525,0
20250304,120900,21747582,525,525,525,525,0
20250304,120800,21747582,525,525,525,525,0
20250304,120700,21747582,525,525,525,525,0
20250304,120600,21747582,525,525,525,525,0
20250304,120500,21747582,525,525,525,525,0
20250304,120400,21747582,525,525,525,525,0
20250304,120300,21747582,525,525,525,525,0
20250304,120200,21747582,525,525,525,525,0
20250304,120100,21747582,525,525,525,525,0
20250304,120000,21747582,525,525,525,525,0
20250304,115900,21747582,525,525,525,525,0
20250304,115800,21747582,525,525,525,525,0
20250304,115700,21747582,525,525,525,525,0
20250304,115600,21747582,525,525,525,525,0
20250304,115500,21747582,525,525,525,525,0
20250304,115400,21747582,525,525,525,525,0
20250304,115300,21747582,525,525,525,525,0
20250304,115200,21747582,525,525,525,525,0
20250304,115100,21747582,525,525,525,525,0
20250304,115000,21747582,525,525,525,525,0
20250304,114900,21747582,525,525,525,525,0
20250304,114800,21747582,525,525,525,525,0
20250304,114700,21747582,525,525,525,525,0
20250304,114600,21747582,525,525,525,525,0
20250304,114500,21747582,525,525,525,525,0
20250304,114400,21747582,525,525,525,525,0
20250304,114300,21747582,525,525,525,525,0
20250304,114200,21747582,525,525,525,525,0
20250304,114100,21747582,525,525,525,525,0
20250304,114000,21747582,525,525,525,525,0
20250304,113900,21747582,525,525,525,525,0
20250304,113800,21747582,525,525,525,525,0
20250304,113700,21747582,525,525,525,525,44
20250304,113600,21724482,525,525,525,525,0
20250304,113500,21724482,525,525,525,525,0
20250304,113400,21724482,525,525,525,525,0
20250304,113300,21724482,525,525,525,525,0
20250304,113200,21724482,525,525,525,525,0
20250304,113100,21724482,525,525,525,525,0
20250304,113000,21724482,525,525,525,525,0
20250304,112900,21724482,525,525,525,525,0
20250304,112800,21724482,525,525,525,525,0
20250304,112700,21724482,525,525,525,525,0
20250304,112600,21724482,525,525,525,525,0
20250304,112500,21724482,525,525,525,525,23
20250304,112400,21712407,525,525,525,525,0
20250304,112300,21712407,525,525,525,525,0
20250304,112200,21712407,525,525,525,525,0
20250304,112100,21712407,525,525,525,525,0
20250304,112000,21712407,525,525,525,525,14
20250304,111900,21705057,525,525,525,525,0
20250304,111800,21705057,525,525,525,525,0
20250304,111700,21705057,525,525,525,525,0
20250304,111600,21705057,525,525,525,525,0
20250304,111500,21705057,525,525,525,525,0
20250304,111400,21705057,525,525,525,525,0
20250304,111300,21705057,525,525,525,525,0
20250304,111200,21705057,525,525,525,525,0
20250304,111100,21705057,525,525,525,525,0
20250304,111000,21705057,525,525,525,525,0
20250304,110900,21705057,525,525,525,525,0
20250304,110800,21705057,525,525,525,525,0
20250304,110700,21705057,525,525,525,525,0
20250304,110600,21705057,525,525,525,525,0
20250304,110500,21705057,525,525,525,525,0
20250304,110400,21705057,525,525,525,525,0
20250304,110300,21705057,525,525,525,525,651
20250304,110200,21363282,525,525,525,525,0
20250304,110100,21363282,525,525,525,525,0
20250304,110000,21363282,525,525,525,525,0
20250304,105900,21363282,525,525,525,525,0
20250304,105800,21363282,525,525,525,525,0
20250304,105700,21363282,525,525,525,525,0
20250304,105600,21363282,525,525,525,525,0
20250304,105500,21363282,525,525,525,525,0
20250304,105400,21363282,525,525,525,525,0
20250304,105300,21363282,525,525,525,525,0
20250304,105200,21363282,525,525,525,525,0
20250304,105100,21363282,525,525,525,525,0
20250304,105000,21363282,525,525,525,525,0
20250304,104900,21363282,525,525,525,525,102
20250304,104800,21309732,527,527,527,527,0
20250304,104700,21309732,527,527,527,527,0
20250304,104600,21309732,527,527,527,527,0
20250304,104500,21309732,527,527,527,527,211
20250304,104400,21198535,527,527,527,527,0
20250304,104300,21198535,527,527,527,527,0
20250304,104200,21198535,527,527,527,527,0
20250304,104100,21198535,527,527,527,527,0
20250304,104000,21198535,527,527,527,527,0
20250304,103900,21198535,527,527,527,527,0
20250304,103800,21198535,527,527,527,527,0
20250304,103700,21198535,527,527,527,527,0
20250304,103600,21198535,527,527,527,527,0
20250304,103500,21198535,527,527,527,527,20
20250304,103400,21187995,525,525,525,525,0
20250304,103300,21187995,525,525,525,525,0
20250304,103200,21187995,525,525,525,525,0
20250304,103100,21187995,525,525,525,525,0
20250304,103000,21187995,525,525,525,525,500
20250304,102900,20925495,526,526,526,526,0
20250304,102800,20925495,526,526,526,526,0
20250304,102700,20925495,526,526,526,526,0
20250304,102600,20925495,526,526,526,526,0
20250304,102500,20925495,526,526,526,526,0
20250304,102400,20925495,526,526,526,526,0
20250304,102300,20925495,526,526,526,526,0
20250304,102200,20925495,526,526,526,526,0
20250304,102100,20925495,526,526,526,526,0
20250304,102000,20925495,526,526,526,526,0
20250304,101900,20925495,526,526,526,526,0
20250304,101800,20925495,526,526,526,526,0
20250304,101700,20925495,526,526,526,526,0
20250304,101600,20925495,526,526,526,526,0
20250304,101500,20925495,526,526,526,526,3077
20250304,101400,19306993,526,526,526,526,0
20250304,101300,19306993,526,526,526,526,3031
20250304,101200,17712687,526,526,526,526,0
20250304,101100,17712687,526,526,526,526,0
20250304,101000,17712687,526,526,526,526,0
20250304,100900,17712687,526,526,526,526,0
20250304,100800,17712687,526,526,526,526,0
20250304,100700,17712687,526,526,526,526,0
20250304,100600,17712687,526,526,526,526,0
20250304,100500,17712687,526,526,526,526,0
20250304,100400,17712687,526,526,526,526,0
20250304,100300,17712687,526,526,526,526,0
20250304,100200,17712687,526,526,526,526,0
20250304,100100,17712687,526,526,526,526,0
20250304,100000,17712687,526,526,526,526,0
20250304,095900,17712687,526,526,526,526,0
20250304,095800,17712687,526,526,526,526,0
20250304,095700,17712687,526,526,526,525,23
20250304,095600,17700604,525,526,526,525,130
20250304,095500,17632254,526,526,526,526,0
20250304,095400,17632254,526,526,526,526,0
20250304,095300,17632254,526,525,526,525,72
20250304,095200,17594383,521,521,521,521,0
20250304,095100,17594383,521,522,522,521,3856
20250304,095000,15585406,521,521,521,521,0
20250304,094900,15585406,521,521,521,521,0
20250304,094800,15585406,521,521,521,521,0
20250304,094700,15585406,521,521,521,521,0
20250304,094600,15585406,521,521,521,521,0
20250304,094500,15585406,521,521,521,521,0
20250304,094400,15585406,521,521,521,521,0
20250304,094300,15585406,521,521,521,521,0
20250304,094200,15585406,521,521,521,521,0
20250304,094100,15585406,521,521,521,521,0
20250304,094000,15585406,521,521,521,521,0
20250304,093900,15585406,521,521,521,521,0
20250304,093800,15585406,521,521,521,521,0
20250304,093700,15585406,521,521,521,521,0
20250304,093600,15585406,521,521,521,521,0
20250304,093500,15585406,521,521,521,521,0
20250304,093400,15585406,521,521,521,521,0
20250304,093300,15585406,521,521,521,521,0
20250304,093200,15585406,521,521,521,521,0
20250304,093100,15585406,521,521,521,521,0
20250304,093000,15585406,521,521,521,521,0
20250304,092900,15585406,521,521,521,521,0
20250304,092800,15585406,521,521,521,521,0
20250304,092700,15585406,521,521,521,521,0
20250304,092600,15585406,521,521,521,521,0
20250304,092500,15585406,521,521,521,521,0
20250304,092400,15585406,521,521,521,521,0
20250304,092300,15585406,521,521,521,521,0
20250304,092200,15585406,521,521,521,521,45
20250304,092100,15561961,524,524,524,524,1
20250304,092000,15561437,521,521,521,521,0
20250304,091900,15561437,521,521,521,521,0
20250304,091800,15561437,521,521,521,521,2201
20250304,091700,14414716,521,522,522,521,4052
20250304,091600,12303568,524,524,524,524,0
20250304,091500,12303568,524,524,524,524,2
20250304,091400,12302520,525,525,525,525,5
20250304,091300,12299895,526,526,526,526,0
20250304,091200,12299895,526,526,526,526,0
20250304,091100,12299895,526,526,526,526,767
20250304,091000,11896453,521,521,521,521,0
20250304,090900,11896453,521,521,521,521,58
20250304,090800,11866235,526,526,526,526,5
20250304,090700,11863605,521,521,521,521,1047
20250304,090600,11318118,521,521,521,521,1494
20250304,090500,10539744,524,523,524,523,1003
20250304,090400,10015165,521,520,521,520,809
20250304,090300,9593685,520,525,525,520,18
20250304,090200,9584283,524,516,526,516,7666
20250304,090100,5582584,517,521,543,517,6400
20250304,090000,2227275,521,521,521,521,4275